Indicators

Infineon Tech ADR (OP: IFNNY )

40.25 +0.16 (+0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.750	4.820	4.720	4.780	116,852	-0.04(-0.83%)
Nov 27, 2009	4.620	4.820	4.620	4.820	9,285	+0.01(+0.21%)
Nov 25, 2009	4.750	4.840	4.740	4.810	175,860	-0.04(-0.82%)
Nov 24, 2009	4.710	4.890	4.710	4.850	76,560	+0.15(+3.19%)
Nov 23, 2009	4.680	4.770	4.680	4.700	234,581	+0.11(+2.40%)
Nov 20, 2009	4.600	4.630	4.550	4.590	1,391,850	-0.21(-4.37%)
Nov 19, 2009	4.800	4.890	4.640	4.800	178,819	-0.31(-6.07%)
Nov 18, 2009	5.130	5.200	5.110	5.110	659,112	+0.01(+0.20%)
Nov 17, 2009	5.140	5.140	5.045	5.100	1,833,087	-0.10(-1.92%)
Nov 16, 2009	5.160	5.260	5.140	5.200	911,389	+0.21(+4.21%)
Nov 13, 2009	4.970	5.040	4.960	4.990	385,376	+0.09(+1.84%)
Nov 12, 2009	4.950	5.000	4.880	4.900	3,211,476	-0.12(-2.39%)
Nov 11, 2009	4.960	5.090	4.960	5.020	46,887	+0.33(+7.04%)
Nov 10, 2009	4.710	4.740	4.660	4.690	17,727	-0.11(-2.29%)
Nov 09, 2009	4.790	4.830	4.750	4.800	64,372	+0.05(+1.05%)
Nov 06, 2009	4.650	4.770	4.650	4.750	35,677	+0.03(+0.64%)
Nov 05, 2009	4.720	4.820	4.690	4.720	125,919	-0.07(-1.46%)
Nov 04, 2009	4.690	4.860	4.680	4.790	59,190	+0.31(+6.92%)
Nov 03, 2009	4.470	4.520	4.450	4.480	75,454	-0.16(-3.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.